[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNAV":3,"stock-historical-SNAV":25,"homepage-market-summary":2134},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SNAV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Mohr Sector Nav ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},39.42,39.3,39.2999,39.4839,-0.0639,-0.16,2174,39.54,33.396,3073.4972344183266,98,938,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},28.58,2792,1019047.805839,36.8,"2025-04-25",[36,39,46,56,66,77,85,94,103,112,122,132,141,150,160,167,177,186,193,203,212,220,228,235,244,252,261,269,276,284,293,300,307,315,323,331,338,344,352,360,368,375,384,393,401,407,416,424,430,438,447,457,468,477,486,495,504,512,519,527,535,543,552,557,564,571,577,582,589,596,602,609,617,623,629,637,643,647,653,660,667,672,678,685,690,696,702,708,713,719,724,731,736,741,748,754,762,768,775,782,790,798,803,806,812,818,824,831,839,844,848,853,861,866,872,879,884,889,895,903,910,915,921,927,934,939,943,949,952,960,967,973,980,986,993,999,1003,1010,1014,1018,1026,1031,1036,1041,1048,1054,1058,1066,1070,1076,1083,1088,1094,1099,1106,1110,1119,1123,1128,1131,1136,1142,1148,1155,1161,1165,1169,1174,1179,1185,1189,1194,1198,1204,1209,1215,1219,1224,1229,1235,1241,1245,1250,1254,1257,1260,1263,1268,1273,1279,1285,1290,1295,1300,1307,1311,1315,1319,1323,1326,1331,1335,1340,1345,1350,1355,1359,1363,1368,1372,1379,1383,1387,1393,1397,1402,1405,1409,1416,1422,1426,1430,1434,1438,1442,1447,1450,1455,1462,1466,1473,1477,1482,1485,1487,1492,1497,1502,1507,1513,1517,1522,1525,1530,1535,1540,1545,1551,1555,1560,1565,1570,1575,1580,1582,1586,1590,1594,1600,1605,1610,1617,1622,1627,1632,1639,1641,1646,1650,1654,1659,1665,1668,1672,1678,1682,1689,1696,1700,1705,1709,1713,1719,1725,1730,1735,1739,1743,1746,1752,1757,1761,1765,1772,1779,1784,1788,1794,1799,1804,1810,1814,1820,1825,1829,1834,1838,1842,1848,1852,1856,1862,1867,1872,1876,1881,1889,1895,1901,1905,1910,1914,1918,1923,1929,1936,1942,1947,1954,1957,1962,1966,1971,1974,1976,1980,1987,1992,1997,2003,2008,2014,2018,2023,2030,2034,2041,2048,2052,2057,2061,2066,2070,2073,2079,2084,2089,2095,2101,2106,2111,2116,2121,2126,2131],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},31,39.3657,{"date":40,"open":20,"high":20,"low":16,"close":16,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-10-06",0.1739,0.44,531.5243,24,39.5306,{"date":47,"open":48,"high":49,"low":48,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-05",39.26,39.37,39.31,0.2651,0.68,968.5243,32,39.286,{"date":57,"open":58,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-02",39.145,39.015,39.0449,0.2149,0.55,3430.8771,67,39.0586,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-01",38.72,38.86,38.7196,38.83,0.0424,0.11,9271.8771,36,38.791,{"date":78,"open":79,"high":79,"low":79,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",38.7876,-0.0199,-0.05,56.6741,19,38.9435,{"date":86,"open":87,"high":88,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",38.715,38.8075,-0.0412,-0.11,982.8771,27,38.7392,{"date":95,"open":96,"high":96,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",38.95,38.8487,-0.3313,-0.85,299.8771,22,38.8946,{"date":104,"open":105,"high":106,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-25",39.14,39.18,0.15,0.38,357.8771,23,39.1297,{"date":113,"open":114,"high":115,"low":116,"close":115,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-24",38.93,39.03,38.87,0.03,0.08,2423.8771,46,38.9597,{"date":123,"open":124,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-23",39.235,38.99,39,-0.2966,-0.75,10104.8771,89,39.0664,{"date":133,"open":134,"high":135,"low":134,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":101,"vwap":140},"2026-09-22",39.28,39.35,39.2966,0.0266,0.07,1777.8771,39.34,{"date":142,"open":143,"high":50,"low":105,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-21",39.16,39.27,0.62,1.6,13000.8771,57,39.2694,{"date":151,"open":152,"high":153,"low":154,"close":153,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",38.54,38.65,38.53,-0.03,-0.08,11836.8771,49,38.5557,{"date":161,"open":162,"high":163,"low":162,"close":163,"change":108,"percent_change":164,"volume":165,"transactions":75,"vwap":166},"2026-09-17",38.595,38.68,0.99,651.8771,38.6286,{"date":168,"open":169,"high":170,"low":171,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",38.57,38.61,38.3,-0.1925,-0.5,886.8771,35,38.4774,{"date":178,"open":179,"high":179,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",38.6,38.4925,-0.1084,-0.28,1255.8771,38,38.5362,{"date":187,"open":154,"high":188,"low":154,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":92,"vwap":192},"2026-09-14",38.6009,-0.1199,-0.31,286.8771,38.5812,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",38.8,38.69,38.7208,0.3097,0.81,11332.8771,110,38.7677,{"date":204,"open":205,"high":154,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",38.44,38.4111,-0.2489,-0.64,16793.8771,34,38.4462,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":210,"vwap":219},"2026-09-09",38.76,38.66,-0.1555,-0.4,3759.8771,38.7023,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",38.8155,-0.2778,-0.71,91.8771,21,38.8778,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":226,"vwap":230},"2026-09-04",39.13,39.0933,-0.1814,-0.46,13040.8771,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",39.32,39.2747,0.2828,0.73,53405.8771,26,39.3185,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":83,"vwap":251},"2026-09-02",39.02,38.9919,0.2233,0.58,228.8771,39.0016,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":37,"vwap":260},"2026-09-01",38.84,38.89,38.7686,-0.26,-0.67,826.8771,38.8405,{"date":262,"open":126,"high":263,"low":114,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-31",39.0286,-0.0489,-0.13,2199.8512,84,38.9755,{"date":270,"open":214,"high":134,"low":214,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":175,"vwap":275},"2026-08-28",39.0775,-0.0836,-0.21,2552.8771,39.2124,{"date":277,"open":105,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":54,"vwap":283},"2026-08-27",39.1611,39.12,0.1423,0.36,1808.163114,39.1393,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-26",39.08,39.0188,-0.0464,-0.12,783.7326,30,39.0416,{"date":294,"open":115,"high":295,"low":115,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":110,"vwap":299},"2026-08-25",39.0652,0.0813,0.21,667.1726,38.9938,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":37,"vwap":306},"2026-08-24",38.9839,-0.1861,-0.48,474.1726,39.0032,{"date":308,"open":309,"high":309,"low":279,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":242,"vwap":314},"2026-08-21",39.23,39.17,0.25,0.64,1312.9722,39.1749,{"date":316,"open":310,"high":310,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-20",38.92,-0.33,-0.84,2037.1726,75,39.0582,{"date":324,"open":14,"high":14,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-19",39.25,0.3339,0.86,2558.1726,29,39.2918,{"date":332,"open":115,"high":115,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":44,"vwap":337},"2026-08-18",38.9161,-0.2139,-0.55,706.1726,39.002,{"date":339,"open":309,"high":134,"low":230,"close":230,"change":340,"percent_change":341,"volume":342,"transactions":54,"vwap":343},"2026-08-17",-0.2119,-0.54,1272.7256,39.2042,{"date":345,"open":346,"high":346,"low":237,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":37,"vwap":351},"2026-08-14",39.41,39.3419,-0.0661,-0.17,1287.1726,39.3543,{"date":353,"open":354,"high":354,"low":140,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":184,"vwap":359},"2026-08-13",39.47,39.408,0.2382,0.61,1603.1726,39.367,{"date":361,"open":279,"high":362,"low":279,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":54,"vwap":367},"2026-08-12",39.225,39.1698,0.0529,0.14,719.1726,39.1908,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":156,"volume":373,"transactions":242,"vwap":374},"2026-08-11",39.22,39.1169,-0.0331,337.1726,39.1693,{"date":376,"open":279,"high":143,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-10",39.1,39.15,0.0686,0.18,2097.1726,33,39.1331,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-07",38.35,39.0814,0.3014,0.78,4203.146525,42,38.9143,{"date":394,"open":254,"high":254,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":382,"vwap":400},"2026-08-06",38.71,38.78,-0.142,-0.36,2937.7506,38.7868,{"date":402,"open":317,"high":114,"low":317,"close":403,"change":404,"percent_change":118,"volume":405,"transactions":242,"vwap":406},"2026-08-05",38.922,0.033,4636.1726,38.9223,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-04",38.725,38.889,0.4554,1.18,628.1726,25,38.6863,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-03",38.4336,0.3746,0.98,176.1726,17,38.4216,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":107,"volume":428,"transactions":110,"vwap":429},"2026-07-31",38.059,0.0577,181.1726,37.9968,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":291,"vwap":437},"2026-07-30",37.97,38.0013,0.0338,0.09,513.1726,37.9132,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-29",38.33,37.9675,-0.4093,-1.07,2614.028,40,38.2382,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-28",38.25,38.4,38.3768,0.3934,1.04,2596.028,62,38.3791,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-27",38.03,38.04,37.92,37.9834,0.1462,0.39,3705.028,74,37.9889,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":242,"vwap":476},"2026-07-24",37.75,37.955,37.8372,0.1625,0.43,32895.028,37.8322,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":120,"vwap":485},"2026-07-23",37.76,37.63,37.6747,-0.5359,-1.4,1376.028,37.6777,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":210,"vwap":494},"2026-07-22",38.16,38.3501,38.2106,0.0011,0,2355.028,38.2805,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":291,"vwap":503},"2026-07-21",38.13,38.24,38.2095,0.1577,0.41,1818.028,38.1803,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-20",38.0518,-0.2025,-0.53,245.028,18,38.1448,{"date":513,"open":440,"high":440,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":101,"vwap":518},"2026-07-17",38.2543,-0.3466,-0.9,380.028,38.3499,{"date":520,"open":153,"high":521,"low":522,"close":188,"change":523,"percent_change":524,"volume":525,"transactions":445,"vwap":526},"2026-07-16",38.665,38.5299,0.112,0.29,2184.028,38.587,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":118,"volume":533,"transactions":184,"vwap":534},"2026-07-15",38.62,38.435,38.4889,0.0314,2321.233,38.4985,{"date":536,"open":154,"high":154,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":291,"vwap":542},"2026-07-14",38.43,38.4575,-0.0525,-0.14,890.233,38.4715,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":37,"vwap":551},"2026-07-13",38.56,38.49,38.51,-0.168,-0.43,1194.233,38.5285,{"date":553,"open":196,"high":196,"low":554,"close":554,"change":555,"percent_change":464,"volume":556,"transactions":9,"vwap":554},"2026-07-10",38.678,0.151,700,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-07-09",38.59,38.527,0.227,0.59,200,{"date":565,"open":566,"high":171,"low":567,"close":171,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":171},"2026-07-08",38.29,38.28,-0.37,-0.96,5700,{"date":572,"open":214,"high":214,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-07",38.67,-0.086,-0.22,1700,{"date":578,"open":573,"high":579,"low":573,"close":579,"change":435,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-07-06",38.756,0.23,1600,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-02",38.64,38.666,0.186,0.48,1500,{"date":590,"open":573,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-01",38.7,38.48,-0.087,-0.23,3500,{"date":597,"open":450,"high":170,"low":450,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-06-30",38.567,0.109,0.28,4100,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-29",38.34,38.458,0.208,0.54,1200,{"date":610,"open":611,"high":612,"low":613,"close":449,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":449},"2026-06-26",38.305,38.37,38.12,0.12,0.31,3700,{"date":618,"open":619,"high":620,"low":621,"close":497,"change":73,"percent_change":524,"volume":622,"transactions":9,"vwap":497},"2026-06-25",38.099998,38.14,38.09,2900,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":576,"transactions":9,"vwap":626},"2026-06-24",38.11,38.02,0.059,0.16,{"date":630,"open":631,"high":613,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-23",37.96,37.95,37.961,-0.309,-0.81,1300,{"date":638,"open":592,"high":547,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-22",38.27,-0.112,-0.29,4600,{"date":644,"open":386,"high":645,"low":440,"close":645,"change":646,"percent_change":327,"volume":636,"transactions":9,"vwap":645},"2026-06-18",38.382,0.329,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":636,"transactions":9,"vwap":650},"2026-06-17",38.58,38.053001,-0.511,-1.33,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-16",38.75,38.564,-0.183,-0.47,2700,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-15",38.885,38.747,0.405,1.06,900,{"date":668,"open":567,"high":612,"low":567,"close":669,"change":670,"percent_change":312,"volume":671,"transactions":9,"vwap":669},"2026-06-12",38.342,0.245,1100,{"date":673,"open":674,"high":497,"low":674,"close":675,"change":676,"percent_change":677,"volume":636,"transactions":9,"vwap":675},"2026-06-11",37.56,38.097,0.7,1.87,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-10",37.81,37.397,-0.524,-1.38,400,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":318,"volume":689,"transactions":9,"vwap":687},"2026-06-09",37.921,-0.126,600,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":556,"transactions":9,"vwap":693},"2026-06-08",38.21,38.047001,0.115,0.3,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":684,"transactions":9,"vwap":699},"2026-06-05",37.89,37.932,-1.104,-2.83,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-04",39.035999,0.05,0.13,100,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":258,"volume":689,"transactions":9,"vwap":711},"2026-06-03",39.09,38.986,-0.261,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":576,"transactions":9,"vwap":716},"2026-06-02",39.099998,39.247,0.178,0.46,{"date":720,"open":254,"high":710,"low":254,"close":721,"change":722,"percent_change":723,"volume":608,"transactions":9,"vwap":721},"2026-06-01",39.069,0.258,0.66,{"date":725,"open":71,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":689,"transactions":9,"vwap":728},"2026-05-29",38.85,38.81,38.811,0.231,0.6,{"date":732,"open":733,"high":179,"low":733,"close":649,"change":722,"percent_change":734,"volume":735,"transactions":9,"vwap":649},"2026-05-28",38.32,0.67,18800,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":684,"transactions":9,"vwap":738},"2026-05-27",38.322,-0.058,-0.15,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-05-26",38.31,38.38,0.348,0.92,800,{"date":749,"open":750,"high":620,"low":632,"close":751,"change":752,"percent_change":312,"volume":753,"transactions":9,"vwap":751},"2026-05-22",37.995,38.032001,0.243,6200,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-21",37.55,37.82,37.789,0.133,0.35,2800,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":684,"transactions":9,"vwap":765},"2026-05-20",37.32,37.656,0.426,1.14,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":689,"transactions":9,"vwap":772},"2026-05-19",37.14,37.33,37.23,-0.185,-0.49,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":273,"volume":781,"transactions":9,"vwap":779},"2026-05-18",37.46,37.31,37.415,-0.078,1800,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-15",37.57,37.71,37.493,-0.475,-1.25,2500,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-14",37.83,38.040001,37.968,0.288,0.76,6800,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":380,"percent_change":587,"volume":802,"transactions":9,"vwap":801},"2026-05-13",37.5,37.68,7600,{"date":804,"open":805,"high":800,"low":805,"close":800,"change":540,"percent_change":568,"volume":608,"transactions":9,"vwap":800},"2026-05-12",37.165,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":706,"percent_change":760,"volume":811,"transactions":9,"vwap":810},"2026-05-11",37.58,37.7,37.64,8700,{"date":813,"open":777,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":576,"transactions":9,"vwap":814},"2026-05-08",37.51,37.44,0.378,1.02,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":548,"percent_change":823,"volume":608,"transactions":9,"vwap":822},"2026-05-07",37.17,37.13,37.132,-0.45,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-06",37.11,37.3,0.49,1.33,300,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-05",36.77,36.88,36.81,0.349,0.96,43300,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":549,"volume":671,"transactions":9,"vwap":842},"2026-05-04",36.45,36.461,-0.159,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":599,"percent_change":695,"volume":830,"transactions":9,"vwap":847},"2026-05-01",36.75,36.62,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":453,"volume":684,"transactions":9,"vwap":851},"2026-04-30",36.38,36.511,0.376,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-04-29",36.080002,36.135,36.040001,-0.025,-0.07,500,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":273,"percent_change":865,"volume":860,"transactions":9,"vwap":864},"2026-04-28",36.07,36.16,-0.58,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":705,"volume":871,"transactions":9,"vwap":869},"2026-04-27",36.335,36.37,0.019,5000,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":671,"transactions":9,"vwap":876},"2026-04-24",36.195,36.36,36.351,0.201,0.56,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":173,"volume":830,"transactions":9,"vwap":882},"2026-04-23",36.106,36.15,-0.181,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":734,"volume":860,"transactions":9,"vwap":887},"2026-04-22",36.3,36.331,0.241,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":173,"volume":871,"transactions":9,"vwap":893},"2026-04-21",36.47,36.049999,36.09,-0.18,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":898},"2026-04-20",36.24,36.27,36.22,-0.02,-0.06,4800,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":616,"transactions":9,"vwap":907},"2026-04-17",36.14,36.33,36.29,0.321,0.89,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":42,"volume":860,"transactions":9,"vwap":913},"2026-04-16",35.87,35.969,0.158,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":73,"volume":636,"transactions":9,"vwap":919},"2026-04-15",35.8,35.84,35.811,0.041,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":107,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-14",35.68,35.77,0.42,2600,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":830,"transactions":9,"vwap":930},"2026-04-13",35.43,35.62,35.37,0.222,0.63,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":335,"volume":671,"transactions":9,"vwap":937},"2026-04-10",35.57,35.398,-0.197,{"date":940,"open":929,"high":923,"low":929,"close":941,"change":942,"percent_change":107,"volume":781,"transactions":9,"vwap":941},"2026-04-09",35.595,0.053,{"date":944,"open":931,"high":945,"low":931,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-08",35.542,0.542,1.55,13400,{"date":950,"open":951,"high":175,"low":951,"close":175,"change":117,"percent_change":435,"volume":601,"transactions":9,"vwap":175},"2026-04-07",34.93,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-06",34.9,34.98,34.97,0.071,0.2,6100,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":600,"volume":966,"transactions":9,"vwap":964},"2026-04-02",34.71,34.92,34.899,0.099,3100,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":705,"volume":588,"transactions":9,"vwap":971},"2026-04-01",34.86,34.77,34.8,0.017,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":608,"transactions":9,"vwap":977},"2026-03-31",34.5,34.82,34.783,0.503,1.47,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":860,"transactions":9,"vwap":983},"2026-03-30",34.72,34.28,-0.152,-0.44,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":789,"transactions":9,"vwap":990},"2026-03-27",34.57,34.58,34.432,-0.218,-0.63,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":257,"percent_change":998,"volume":636,"transactions":9,"vwap":997},"2026-03-26",34.78,34.63,34.65,-0.74,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":828,"volume":684,"transactions":9,"vwap":1001},"2026-03-25",34.91,0.169,{"date":1004,"open":996,"high":1005,"low":996,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-24",34.85,34.741,0.091,0.26,5100,{"date":1011,"open":971,"high":971,"low":997,"close":997,"change":1012,"percent_change":1013,"volume":753,"transactions":9,"vwap":997},"2026-03-23",0.308,0.9,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":483,"volume":830,"transactions":9,"vwap":1016},"2026-03-20",34.342,-0.489,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-03-19",34.74,34.831,34.67,-0.089,-0.25,9000,{"date":1027,"open":1028,"high":1028,"low":963,"close":963,"change":1029,"percent_change":1030,"volume":830,"transactions":9,"vwap":963},"2026-03-18",35.14,-0.388,-1.1,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1008,"volume":747,"transactions":9,"vwap":1034},"2026-03-17",35.325,35.308,0.093,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":562,"volume":747,"transactions":9,"vwap":1039},"2026-03-16",35.31,35.215,0.205,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":182,"volume":1047,"transactions":9,"vwap":1045},"2026-03-13",35.33,34.99,35.0099983,-0.097,1900,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":622,"transactions":9,"vwap":1051},"2026-03-12",35.27,35.107,-0.323,-0.91,{"date":1055,"open":1056,"high":929,"low":1056,"close":929,"change":1057,"percent_change":155,"volume":747,"transactions":9,"vwap":929},"2026-03-11",35.41,-0.012,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-10",35.465,35.843,35.442,-0.147,-0.41,3200,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":108,"volume":707,"transactions":9,"vwap":1068},"2026-03-09",35.589,0.135,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":707,"transactions":9,"vwap":1073},"2026-03-06",35.555,35.454,-0.39,-1.09,{"date":1077,"open":1078,"high":893,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":595,"transactions":9,"vwap":1080},"2026-03-05",36.060001,35.73,35.844,-0.376,-1.04,{"date":1084,"open":1085,"high":899,"low":1085,"close":899,"change":1086,"percent_change":1087,"volume":789,"transactions":9,"vwap":899},"2026-03-04",36.2,0.096,0.27,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":689,"transactions":9,"vwap":1091},"2026-03-03",35.725,36.124,-0.521,-1.42,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":694,"percent_change":615,"volume":781,"transactions":9,"vwap":1097},"2026-03-02",36.4,36.645,36.31,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":666,"transactions":9,"vwap":1103},"2026-02-27",36.41,36.532,36.53,0.122,0.34,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":901,"percent_change":18,"volume":860,"transactions":9,"vwap":1109},"2026-02-26",36.42,36.408,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-25",36.455,36.487,36.44,36.468,-0.002,-0.01,1400,{"date":1120,"open":864,"high":891,"low":864,"close":891,"change":1121,"percent_change":420,"volume":1122,"transactions":9,"vwap":891},"2026-02-24",0.354,2000,{"date":1124,"open":850,"high":850,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1047,"transactions":9,"vwap":1125},"2026-02-23",36.116,-0.184,-0.51,{"date":1129,"open":886,"high":886,"low":886,"close":886,"change":1130,"percent_change":925,"volume":707,"transactions":9,"vwap":886},"2026-02-20",0.152,{"date":1132,"open":1133,"high":1134,"low":1078,"close":1134,"change":1135,"percent_change":73,"volume":28,"transactions":9,"vwap":1134},"2026-02-19",36.13,36.148,0.038,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":108,"volume":671,"transactions":9,"vwap":1140},"2026-02-18",36.17,36.029999,36.11,0.137,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":273,"volume":671,"transactions":9,"vwap":1146},"2026-02-17",35.79,35.995,35.973,-0.076,{"date":1149,"open":1150,"high":1085,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":636,"transactions":9,"vwap":1152},"2026-02-13",35.98,35.97,36.049,0.145,0.4,{"date":1156,"open":1157,"high":1133,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":659,"transactions":9,"vwap":1158},"2026-02-12",36.12,35.904,-0.428,-1.18,{"date":1162,"open":898,"high":1163,"low":898,"close":1163,"change":1164,"percent_change":562,"volume":860,"transactions":9,"vwap":1163},"2026-02-11",36.332,0.214,{"date":1166,"open":1157,"high":1085,"low":1167,"close":1167,"change":1168,"percent_change":614,"volume":747,"transactions":9,"vwap":1167},"2026-02-10",36.118,0.043,{"date":1170,"open":1171,"high":893,"low":1171,"close":1172,"change":380,"percent_change":1173,"volume":28,"transactions":9,"vwap":1172},"2026-02-09",35.92,36.075001,0.5,{"date":1175,"open":924,"high":1176,"low":924,"close":1176,"change":1177,"percent_change":1178,"volume":689,"transactions":9,"vwap":1176},"2026-02-06",35.895,0.667,1.89,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1030,"volume":1184,"transactions":9,"vwap":1182},"2026-02-05",35.3,35.228,-0.392,9400,{"date":1186,"open":1187,"high":1079,"low":930,"close":930,"change":1188,"percent_change":138,"volume":689,"transactions":9,"vwap":930},"2026-02-04",35.63,0.025,{"date":1190,"open":1191,"high":941,"low":1191,"close":941,"change":1192,"percent_change":1193,"volume":684,"transactions":9,"vwap":941},"2026-02-03",35.53,-0.015,-0.04,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":297,"volume":860,"transactions":9,"vwap":1196},"2026-02-02",35.61,0.076,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":688,"percent_change":1203,"volume":789,"transactions":9,"vwap":1202},"2026-01-30",35.54,35.34,35.534,-0.35,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":118,"volume":781,"transactions":9,"vwap":1207},"2026-01-29",35.46,35.66,0.029,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":608,"transactions":9,"vwap":1212},"2026-01-28",35.72,35.631,-0.032,-0.09,{"date":1216,"open":1207,"high":923,"low":1207,"close":1217,"change":1218,"percent_change":297,"volume":588,"transactions":9,"vwap":1217},"2026-01-27",35.663,0.073,{"date":1220,"open":1200,"high":1221,"low":1200,"close":1222,"change":1223,"percent_change":281,"volume":608,"transactions":9,"vwap":1222},"2026-01-26",35.625,35.59,0.127,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":594,"volume":684,"transactions":9,"vwap":1227},"2026-01-23",35.47,35.463,-0.082,{"date":1230,"open":1196,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":608,"transactions":9,"vwap":1232},"2026-01-22",35.67,35.545,0.132,0.37,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":684,"transactions":9,"vwap":1238},"2026-01-21",35.175,35.413,0.433,1.24,{"date":1242,"open":1050,"high":1050,"low":956,"close":955,"change":1243,"percent_change":1244,"volume":28,"transactions":9,"vwap":955},"2026-01-20",-0.605,-1.7,{"date":1246,"open":1191,"high":1247,"low":1191,"close":1248,"change":1249,"percent_change":18,"volume":802,"transactions":9,"vwap":1248},"2026-01-16",35.65,35.585,-0.057,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":587,"volume":684,"transactions":9,"vwap":1252},"2026-01-15",35.642,0.172,{"date":1255,"open":1256,"high":1226,"low":1256,"close":1226,"change":492,"percent_change":492,"volume":581,"transactions":9,"vwap":1226},"2026-01-14",35.35,{"date":1258,"open":1226,"high":1226,"low":1226,"close":1226,"change":1259,"percent_change":182,"volume":671,"transactions":9,"vwap":1226},"2026-01-13",-0.1,{"date":1261,"open":1206,"high":936,"low":1206,"close":936,"change":1262,"percent_change":118,"volume":747,"transactions":9,"vwap":936},"2026-01-12",0.027,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":877,"percent_change":1267,"volume":830,"transactions":9,"vwap":1266},"2026-01-09",35.5,35.543,0.57,{"date":1269,"open":1270,"high":1270,"low":1043,"close":1271,"change":1272,"percent_change":281,"volume":636,"transactions":9,"vwap":1271},"2026-01-08",35.36,35.342,0.126,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":556,"transactions":9,"vwap":1276},"2026-01-07",35.353,35.216,-0.329,-0.93,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1232,"change":600,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1232},"2026-01-06",35.42,35.56,0.79,9900,{"date":1286,"open":1039,"high":1043,"low":1287,"close":1288,"change":1289,"percent_change":676,"volume":28,"transactions":9,"vwap":1288},"2026-01-05",35.2,35.265,0.246,{"date":1291,"open":954,"high":1292,"low":954,"close":1292,"change":1293,"percent_change":1294,"volume":1047,"transactions":9,"vwap":1292},"2026-01-02",35.019001,0.077,0.22,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":707,"transactions":9,"vwap":1297},"2025-12-31",34.942,-0.255,-0.72,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":900,"volume":1306,"transactions":9,"vwap":1304},"2025-12-30",35.16,35.23,35.197,-0.008,38900,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":190,"volume":707,"transactions":9,"vwap":1309},"2025-12-29",35.205,-0.109,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":859,"volume":707,"transactions":9,"vwap":1313},"2025-12-26",35.314,-0.024,{"date":1316,"open":1201,"high":1201,"low":1317,"close":1317,"change":1318,"percent_change":501,"volume":830,"transactions":9,"vwap":1317},"2025-12-24",35.338,0.144,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":117,"volume":707,"transactions":9,"vwap":1321},"2025-12-23",35.194,0.011,{"date":1324,"open":1302,"high":1325,"low":1302,"close":1325,"change":752,"percent_change":676,"volume":636,"transactions":9,"vwap":1325},"2025-12-22",35.183,{"date":1327,"open":1328,"high":956,"low":951,"close":1329,"change":1330,"percent_change":464,"volume":659,"transactions":9,"vwap":1329},"2025-12-19",34.96,34.94,0.136,{"date":1332,"open":1329,"high":1329,"low":1333,"close":1333,"change":1334,"percent_change":828,"volume":563,"transactions":9,"vwap":1333},"2025-12-18",34.804,0.168,{"date":1336,"open":955,"high":955,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":860,"transactions":9,"vwap":1337},"2025-12-17",34.636,-0.243,-0.7,{"date":1341,"open":971,"high":1342,"low":971,"close":1342,"change":1343,"percent_change":1344,"volume":689,"transactions":9,"vwap":1342},"2025-12-16",34.879,-0.083,-0.24,{"date":1346,"open":956,"high":956,"low":1347,"close":1348,"change":1349,"percent_change":156,"volume":28,"transactions":9,"vwap":1348},"2025-12-15",34.927,34.962,-0.027,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":684,"transactions":9,"vwap":1352},"2025-12-12",34.989,-0.334,-0.95,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1035,"percent_change":1008,"volume":563,"transactions":9,"vwap":1358},"2025-12-11",35.32,35.323,{"date":1360,"open":956,"high":1303,"low":956,"close":1303,"change":1361,"percent_change":1362,"volume":588,"transactions":9,"vwap":1303},"2025-12-10",0.33,0.95,{"date":1364,"open":1365,"high":1366,"low":954,"close":954,"change":1367,"percent_change":1259,"volume":747,"transactions":9,"vwap":954},"2025-12-09",35.011002,35.014999,-0.034,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":985,"volume":563,"transactions":9,"vwap":1370},"2025-12-08",34.934,-0.153,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":706,"volume":1378,"transactions":9,"vwap":1376},"2025-12-05",35.109,35.18,35.087002,0.047,2300,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":117,"percent_change":435,"volume":781,"transactions":9,"vwap":1382},"2025-12-04",35.025002,35.040001,{"date":1384,"open":175,"high":1385,"low":175,"close":1045,"change":1386,"percent_change":828,"volume":689,"transactions":9,"vwap":1045},"2025-12-03",35.02,0.17,{"date":1388,"open":1001,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":73,"volume":1392,"transactions":9,"vwap":1390},"2025-12-02",34.935,34.84,0.04,4700,{"date":1394,"open":963,"high":963,"low":971,"close":971,"change":1395,"percent_change":1396,"volume":830,"transactions":9,"vwap":971},"2025-12-01",-0.205,-0.59,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":108,"volume":563,"transactions":9,"vwap":1400},"2025-11-28",34.878,35.0050011,0.134,{"date":1403,"open":1020,"high":1404,"low":1020,"close":1404,"change":729,"percent_change":734,"volume":576,"transactions":9,"vwap":1404},"2025-11-26",34.871,{"date":1406,"open":975,"high":1407,"low":975,"close":1407,"change":1408,"percent_change":767,"volume":689,"transactions":9,"vwap":1407},"2025-11-25",34.64,0.391,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":28,"transactions":9,"vwap":1413},"2025-11-24",34.201,34.26,34.249,0.409,1.21,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":829,"volume":608,"transactions":9,"vwap":1420},"2025-11-21",33.73,33.875,33.84,0.444,{"date":1423,"open":21,"high":21,"low":21,"close":21,"change":1424,"percent_change":1425,"volume":563,"transactions":9,"vwap":21},"2025-11-20",-0.505,-1.49,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":492,"percent_change":492,"volume":684,"transactions":9,"vwap":1429},"2025-11-19",33.88,33.901,{"date":1431,"open":1432,"high":1432,"low":1429,"close":1429,"change":1433,"percent_change":985,"volume":671,"transactions":9,"vwap":1429},"2025-11-18",33.98,-0.149,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1354,"volume":707,"transactions":9,"vwap":1436},"2025-11-17",34.049999,-0.328,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":155,"volume":563,"transactions":9,"vwap":1440},"2025-11-14",34.378,-0.009,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":684,"transactions":9,"vwap":1444},"2025-11-13",34.387,-0.555,-1.59,{"date":1448,"open":1329,"high":1449,"low":1329,"close":1297,"change":1262,"percent_change":118,"volume":689,"transactions":9,"vwap":1297},"2025-11-12",34.95,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":695,"volume":684,"transactions":9,"vwap":1453},"2025-11-11",34.785,34.915,0.105,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":761,"transactions":9,"vwap":1458},"2025-11-10",34.68,34.81,34.62,0.466,1.36,{"date":1463,"open":210,"high":1464,"low":1465,"close":1464,"change":1007,"percent_change":1087,"volume":1378,"transactions":9,"vwap":1464},"2025-11-07",34.344,33.99,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":671,"transactions":9,"vwap":1470},"2025-11-06",34.21,34.38,34.253,-0.455,-1.31,{"date":1474,"open":1458,"high":1390,"low":1475,"close":1475,"change":1476,"percent_change":1173,"volume":1378,"transactions":9,"vwap":1475},"2025-11-05",34.708,0.171,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":683,"volume":860,"transactions":9,"vwap":1480},"2025-11-04",34.75,34.537,-0.483,{"date":1483,"open":1484,"high":1385,"low":1329,"close":1385,"change":1391,"percent_change":73,"volume":581,"transactions":9,"vwap":1385},"2025-11-03",34.975,{"date":1486,"open":1347,"high":955,"low":1347,"close":955,"change":958,"percent_change":249,"volume":684,"transactions":9,"vwap":955},"2025-10-31",{"date":1488,"open":1489,"high":1489,"low":995,"close":995,"change":1490,"percent_change":1491,"volume":966,"transactions":9,"vwap":995},"2025-10-30",35.029999,-0.34,-0.97,{"date":1493,"open":1494,"high":1494,"low":1044,"close":1495,"change":1496,"percent_change":823,"volume":926,"transactions":9,"vwap":1495},"2025-10-29",35.25,35.12,-0.158,{"date":1498,"open":1201,"high":1201,"low":1499,"close":1499,"change":1500,"percent_change":118,"volume":1501,"transactions":9,"vwap":1499},"2025-10-28",35.278,0.028,12900,{"date":1503,"open":1504,"high":1494,"low":1028,"close":1494,"change":1505,"percent_change":164,"volume":1506,"transactions":9,"vwap":1494},"2025-10-27",35.15,0.344,3600,{"date":1508,"open":175,"high":175,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-10-24",34.906,0.276,0.8,24500,{"date":1514,"open":1407,"high":1515,"low":988,"close":996,"change":1008,"percent_change":796,"volume":1516,"transactions":9,"vwap":996},"2025-10-23",34.69,47900,{"date":1518,"open":996,"high":996,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":684,"transactions":9,"vwap":1519},"2025-10-22",34.37,-0.32,-0.92,{"date":1523,"open":1524,"high":962,"low":1515,"close":1515,"change":694,"percent_change":1361,"volume":753,"transactions":9,"vwap":1515},"2025-10-21",34.7,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":563,"transactions":9,"vwap":1527},"2025-10-20",34.575,0.347,1.01,{"date":1531,"open":1532,"high":1412,"low":1532,"close":1533,"change":914,"percent_change":718,"volume":1534,"transactions":9,"vwap":1533},"2025-10-17",33.62,34.228,8100,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":830,"transactions":9,"vwap":1537},"2025-10-16",34.07,-0.275,-0.8,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":580,"volume":860,"transactions":9,"vwap":1543},"2025-10-15",34.291,34.345,0.079,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":73,"volume":616,"transactions":9,"vwap":1549},"2025-10-14",34.12,34.425,34.266,0.039,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":947,"volume":563,"transactions":9,"vwap":1553},"2025-10-13",34.227,0.524,{"date":1556,"open":982,"high":982,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":563,"transactions":9,"vwap":1557},"2025-10-10",33.703,-0.919,-2.65,{"date":1561,"open":989,"high":996,"low":1562,"close":1563,"change":1564,"percent_change":658,"volume":761,"transactions":9,"vwap":1563},"2025-10-09",34.541,34.622,-0.165,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":730,"volume":581,"transactions":9,"vwap":1568},"2025-10-08",34.76,34.787,0.206,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":335,"volume":1378,"transactions":9,"vwap":1573},"2025-10-07",34.55,34.581,-0.192,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":42,"volume":781,"transactions":9,"vwap":1578},"2025-10-06",34.66,34.773,0.153,{"date":1581,"open":1567,"high":995,"low":1459,"close":1459,"change":1117,"percent_change":155,"volume":747,"transactions":9,"vwap":1459},"2025-10-03",{"date":1583,"open":1459,"high":1584,"low":988,"close":996,"change":1585,"percent_change":81,"volume":966,"transactions":9,"vwap":996},"2025-10-02",34.681,-0.017,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":365,"volume":707,"transactions":9,"vwap":1588},"2025-10-01",34.647,0.048,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":297,"volume":707,"transactions":9,"vwap":1592},"2025-09-30",34.599,0.074,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1087,"volume":28,"transactions":9,"vwap":1597},"2025-09-29",34.49,34.525,34.48,0.092,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":933,"volume":860,"transactions":9,"vwap":1603},"2025-09-26",34.25,34.433,0.217,{"date":1606,"open":1607,"high":1607,"low":1436,"close":1608,"change":1609,"percent_change":508,"volume":1118,"transactions":9,"vwap":1608},"2025-09-25",34.22,34.216,-0.182,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":190,"volume":1616,"transactions":9,"vwap":1614},"2025-09-24",34.41,34.36,34.398,-0.107,4500,{"date":1618,"open":1524,"high":1524,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":588,"transactions":9,"vwap":1619},"2025-09-23",34.505,-0.193,-0.56,{"date":1623,"open":996,"high":1624,"low":1459,"close":1624,"change":73,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-09-22",34.698,0.32,4200,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":108,"volume":28,"transactions":9,"vwap":1630},"2025-09-19",34.47,34.588,0.131,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1122,"transactions":9,"vwap":1636},"2025-09-18",34.56,34.442,34.457,0.177,0.52,{"date":1640,"open":983,"high":983,"low":983,"close":983,"change":1585,"percent_change":81,"volume":707,"transactions":9,"vwap":983},"2025-09-17",{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":901,"volume":28,"transactions":9,"vwap":1644},"2025-09-16",34.24,34.297,-0.019,{"date":1647,"open":983,"high":1648,"low":983,"close":1648,"change":1649,"percent_change":828,"volume":747,"transactions":9,"vwap":1648},"2025-09-15",34.316,0.166,{"date":1651,"open":1468,"high":1652,"low":1653,"close":1653,"change":900,"percent_change":901,"volume":576,"transactions":9,"vwap":1653},"2025-09-12",34.23,34.15,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":281,"percent_change":665,"volume":966,"transactions":9,"vwap":1658},"2025-09-11",34.060001,34.2,34.17,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1661,"change":1117,"percent_change":155,"volume":1664,"transactions":9,"vwap":1661},"2025-09-10",33.81,33.82,33.76,3400,{"date":1666,"open":1667,"high":1662,"low":1667,"close":1662,"change":435,"percent_change":1087,"volume":761,"transactions":9,"vwap":1662},"2025-09-09",33.77,{"date":1669,"open":1670,"high":1418,"low":1671,"close":1418,"change":435,"percent_change":1087,"volume":1065,"transactions":9,"vwap":1418},"2025-09-08",33.677,33.67,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1259,"percent_change":1677,"volume":622,"transactions":9,"vwap":1675},"2025-09-05",33.6,33.64,33.55,-0.3,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1625,"percent_change":837,"volume":707,"transactions":9,"vwap":1681},"2025-09-04",33.61,33.74,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":615,"volume":595,"transactions":9,"vwap":1687},"2025-09-03",33.39,33.46,33.291,33.42,0.102,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1695,"volume":860,"transactions":9,"vwap":1692},"2025-09-02",33.15,33.318,33.080002,-0.206,-0.61,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":894,"percent_change":508,"volume":747,"transactions":9,"vwap":1699},"2025-08-29",33.51,33.524,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":311,"volume":830,"transactions":9,"vwap":1703},"2025-08-28",33.58,33.704,0.084,{"date":1706,"open":1707,"high":1532,"low":1707,"close":1532,"change":118,"percent_change":1708,"volume":747,"transactions":9,"vwap":1532},"2025-08-27",33.57,0.24,{"date":1710,"open":1711,"high":1712,"low":1687,"close":1712,"change":965,"percent_change":695,"volume":556,"transactions":9,"vwap":1712},"2025-08-26",33.43,33.54,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1490,"volume":1118,"transactions":9,"vwap":1717},"2025-08-25",33.48,33.52,33.441,-0.114,{"date":1720,"open":1721,"high":1532,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":926,"transactions":9,"vwap":1722},"2025-08-22",33.53,33.555,0.505,1.53,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1074,"volume":860,"transactions":9,"vwap":1728},"2025-08-21",33.13,33.049999,-0.129,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":182,"volume":830,"transactions":9,"vwap":1733},"2025-08-20",32.99,33.179,-0.094,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":182,"percent_change":1738,"volume":563,"transactions":9,"vwap":1737},"2025-08-19",33.273,-0.83,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":705,"volume":707,"transactions":9,"vwap":1741},"2025-08-18",33.553,0.016,{"date":1744,"open":1702,"high":1702,"low":1745,"close":1745,"change":289,"percent_change":398,"volume":556,"transactions":9,"vwap":1745},"2025-08-15",33.537,{"date":1747,"open":1532,"high":1748,"low":1749,"close":1748,"change":1750,"percent_change":1117,"volume":1751,"transactions":9,"vwap":1748},"2025-08-14",33.657,33.544,-0.004,2100,{"date":1753,"open":1754,"high":1755,"low":1702,"close":1755,"change":1130,"percent_change":1756,"volume":556,"transactions":9,"vwap":1755},"2025-08-13",33.603,33.661,0.45,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1415,"volume":707,"transactions":9,"vwap":1759},"2025-08-12",33.509,0.399,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":540,"volume":684,"transactions":9,"vwap":1763},"2025-08-11",33.11,-0.045,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":670,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-08-08",33.18,33.2,33.155,0.74,13500,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1047,"transactions":9,"vwap":1776},"2025-08-07",33.02,32.82,32.91,-0.066,-0.2,{"date":1780,"open":1732,"high":1732,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":830,"transactions":9,"vwap":1781},"2025-08-06",32.976,0.252,0.77,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1433,"percent_change":823,"volume":684,"transactions":9,"vwap":1787},"2025-08-05",32.72,32.724,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":28,"transactions":9,"vwap":1791},"2025-08-04",32.64,32.873,0.483,1.49,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":830,"transactions":9,"vwap":1796},"2025-08-01",32.39,-0.564,-1.71,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":90,"volume":666,"transactions":9,"vwap":1802},"2025-07-31",33.31,32.954,-0.036,{"date":1805,"open":1806,"high":1807,"low":1732,"close":1732,"change":1808,"percent_change":190,"volume":1809,"transactions":9,"vwap":1732},"2025-07-30",33.091,33.115,-0.104,4000,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":173,"volume":830,"transactions":9,"vwap":1812},"2025-07-29",33.094002,-0.166,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":28,"transactions":9,"vwap":1817},"2025-07-28",33.28,33.26,0.063,0.19,{"date":1821,"open":1822,"high":1768,"low":1822,"close":1823,"change":1824,"percent_change":1008,"volume":1751,"transactions":9,"vwap":1823},"2025-07-25",33.12,33.197,0.087,{"date":1826,"open":1827,"high":1763,"low":1827,"close":1763,"change":1828,"percent_change":311,"volume":781,"transactions":9,"vwap":1763},"2025-07-24",33.099998,0.083,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":240,"volume":666,"transactions":9,"vwap":1832},"2025-07-23",32.88,33.027,0.238,{"date":1835,"open":1786,"high":1836,"low":1786,"close":1837,"change":1057,"percent_change":1193,"volume":689,"transactions":9,"vwap":1837},"2025-07-22",32.79,32.789,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1377,"percent_change":365,"volume":588,"transactions":9,"vwap":1841},"2025-07-21",32.925,32.801,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":90,"volume":1047,"transactions":9,"vwap":1845},"2025-07-18",32.75,32.754,32.74,-0.037,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1294,"percent_change":52,"volume":556,"transactions":9,"vwap":1851},"2025-07-17",32.667,32.791,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":311,"volume":563,"transactions":9,"vwap":1854},"2025-07-16",32.571,0.082,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":739,"percent_change":894,"volume":1861,"transactions":9,"vwap":1860},"2025-07-15",32.575,32.62,32.489,2200,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":958,"volume":556,"transactions":9,"vwap":1865},"2025-07-14",32.56,32.547,0.064,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":688,"percent_change":1074,"volume":860,"transactions":9,"vwap":1871},"2025-07-11",32.52,32.53,32.483,{"date":1873,"open":1869,"high":1874,"low":1869,"close":1875,"change":920,"percent_change":706,"volume":781,"transactions":9,"vwap":1875},"2025-07-10",32.68,32.609,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":62,"volume":830,"transactions":9,"vwap":1879},"2025-07-09",32.55,32.568,0.179,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":622,"transactions":9,"vwap":1886},"2025-07-08",32.4,32.43,32.38,32.389,0.032,0.1,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1118,"transactions":9,"vwap":1892},"2025-07-07",32.5,32.357,-0.254,-0.78,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":684,"transactions":9,"vwap":1898},"2025-07-03",32.63,32.611,0.267,0.83,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":108,"volume":707,"transactions":9,"vwap":1903},"2025-07-02",32.344,0.121,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1777,"percent_change":1778,"volume":556,"transactions":9,"vwap":1909},"2025-07-01",32.19,32.26,32.223,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1604,"percent_change":52,"volume":830,"transactions":9,"vwap":1913},"2025-06-30",32.179,32.289,{"date":1915,"open":1907,"high":1907,"low":1916,"close":1917,"change":523,"percent_change":760,"volume":671,"transactions":9,"vwap":1917},"2025-06-27",31.93,32.071999,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":327,"volume":576,"transactions":9,"vwap":1921},"2025-06-26",31.86,31.96,0.271,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1520,"volume":659,"transactions":9,"vwap":1927},"2025-06-25",31.74,31.67,31.689,-0.102,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":636,"transactions":9,"vwap":1933},"2025-06-24",31.73,31.8,31.791,0.305,0.97,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":877,"percent_change":312,"volume":1941,"transactions":9,"vwap":1939},"2025-06-23",31.43,31.486,31.268,5400,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":858,"percent_change":156,"volume":595,"transactions":9,"vwap":1946},"2025-06-20",31.39,31.22,31.285,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":117,"volume":1953,"transactions":9,"vwap":1951},"2025-06-18",31.38,31.42,31.31,0.01,2400,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1778,"percent_change":992,"volume":860,"transactions":9,"vwap":1956},"2025-06-17",31.3,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":311,"percent_change":1511,"volume":1122,"transactions":9,"vwap":1960},"2025-06-16",31.49,31.5,31.45,{"date":1963,"open":1938,"high":1938,"low":1964,"close":1964,"change":318,"percent_change":1082,"volume":1965,"transactions":9,"vwap":1964},"2025-06-13",31.25,6700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":706,"percent_change":501,"volume":1965,"transactions":9,"vwap":1969},"2025-06-12",31.54,31.58,31.51,{"date":1972,"open":1973,"high":1968,"low":1950,"close":1961,"change":1193,"percent_change":265,"volume":789,"transactions":9,"vwap":1961},"2025-06-11",31.53,{"date":1975,"open":1938,"high":1959,"low":1938,"close":1959,"change":1386,"percent_change":607,"volume":1809,"transactions":9,"vwap":1959},"2025-06-10",{"date":1977,"open":1978,"high":1938,"low":1979,"close":1979,"change":1847,"percent_change":289,"volume":789,"transactions":9,"vwap":1979},"2025-06-09",31.41,31.32,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1986,"volume":689,"transactions":9,"vwap":1984},"2025-06-06",31.35,31.376,31.357,0.337,1.09,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":1259,"percent_change":1520,"volume":1009,"transactions":9,"vwap":1991},"2025-06-05",31.15,31.181,31.02,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":900,"percent_change":901,"volume":1664,"transactions":9,"vwap":1996},"2025-06-04",31.18,31.23,31.12,{"date":1998,"open":1999,"high":1989,"low":1999,"close":2000,"change":1008,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-03",30.87,31.14,0.84,17500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":138,"percent_change":580,"volume":1616,"transactions":9,"vwap":2006},"2025-06-02",30.73,30.88,30.71,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":1391,"percent_change":706,"volume":2013,"transactions":9,"vwap":2011},"2025-05-30",30.77,30.81,30.57,6600,{"date":2015,"open":2006,"high":2006,"low":2016,"close":2010,"change":1391,"percent_change":706,"volume":2017,"transactions":9,"vwap":2010},"2025-05-29",30.75,10300,{"date":2019,"open":2020,"high":2021,"low":2005,"close":2005,"change":2022,"percent_change":1695,"volume":636,"transactions":9,"vwap":2005},"2025-05-28",30.83,30.86,-0.19,{"date":2024,"open":2020,"high":2025,"low":2020,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-05-27",30.93,30.92,0.549,1.81,14700,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":1813,"percent_change":341,"volume":747,"transactions":9,"vwap":2033},"2025-05-23",30.22,30.371,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1193,"volume":1965,"transactions":9,"vwap":2039},"2025-05-22",30.54,30.69,30.43,30.537,-0.013,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":1861,"transactions":9,"vwap":2045},"2025-05-21",30.91,31.030001,30.55,-0.586,-1.88,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":1808,"percent_change":318,"volume":689,"transactions":9,"vwap":2051},"2025-05-20",31.17,31.136,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":155,"percent_change":1259,"volume":781,"transactions":9,"vwap":2056},"2025-05-19",31.16,31.28,31.24,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":615,"percent_change":27,"volume":1122,"transactions":9,"vwap":2060},"2025-05-16",31.08,31.27,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":1386,"percent_change":62,"volume":581,"transactions":9,"vwap":2065},"2025-05-15",30.9,30.98,30.96,{"date":2067,"open":2043,"high":2043,"low":2010,"close":2068,"change":859,"percent_change":594,"volume":2069,"transactions":9,"vwap":2068},"2025-05-14",30.79,5800,{"date":2071,"open":2026,"high":2026,"low":2021,"close":2021,"change":580,"percent_change":2072,"volume":28,"transactions":9,"vwap":2021},"2025-05-13",0.75,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":747,"transactions":9,"vwap":2076},"2025-05-12",30.48,30.63,0.875,2.94,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2040,"percent_change":1193,"volume":556,"transactions":9,"vwap":2083},"2025-05-09",29.83,29.88,29.755,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2001,"volume":28,"transactions":9,"vwap":2087},"2025-05-08",29.95,29.768,0.247,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":42,"volume":588,"transactions":9,"vwap":2092},"2025-05-07",29.46,29.521,29.3,0.129,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1496,"percent_change":508,"volume":1118,"transactions":9,"vwap":2100},"2025-05-06",29.43,29.448,29.32,29.392,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":894,"percent_change":1695,"volume":747,"transactions":9,"vwap":2105},"2025-05-05",29.6,29.73,29.55,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2104,"change":1792,"percent_change":2110,"volume":1118,"transactions":9,"vwap":2104},"2025-05-02",29.64,29.757,1.65,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":1267,"volume":556,"transactions":9,"vwap":2114},"2025-05-01",29.385,29.247,0.167,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":297,"volume":563,"transactions":9,"vwap":2119},"2025-04-30",29.16,29.08,0.06,{"date":2122,"open":2123,"high":2119,"low":2124,"close":2125,"change":1386,"percent_change":562,"volume":1378,"transactions":9,"vwap":2125},"2025-04-29",28.94,28.88,29.02,{"date":2127,"open":2124,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":614,"volume":926,"transactions":9,"vwap":2129},"2025-04-28",28.91,28.85,0.034,{"date":34,"open":30,"high":2132,"low":30,"close":2132,"change":2133,"percent_change":1900,"volume":28,"transactions":9,"vwap":2132},28.816,0.236,{"status":2135,"indices":2136,"watchlist":2176,"sectors":2197,"benchmarks":2245},"success",[2137,2144,2150,2157,2163,2170],{"symbol":2138,"name":2139,"price":2140,"change":2141,"pct_change":575,"is_up":2142,"sparkline":2143,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2145,"name":2146,"price":2147,"change":2148,"pct_change":273,"is_up":2142,"sparkline":2149,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2151,"name":2152,"price":2153,"change":2154,"pct_change":2155,"is_up":2142,"sparkline":2156,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2158,"name":2159,"price":2160,"change":2161,"pct_change":575,"is_up":2142,"sparkline":2162,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2164,"name":2165,"price":2166,"change":2167,"pct_change":2168,"is_up":2142,"sparkline":2169,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2171,"name":2172,"price":2173,"change":138,"pct_change":2174,"is_up":11,"sparkline":2175,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2177,2183,2190],{"symbol":2178,"name":2179,"price":2180,"change":2047,"pct_change":2181,"is_up":2142,"sparkline":2182,"date":5},"NVDA","NVIDIA Corp",237.36,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2184,"name":2185,"price":2186,"change":2187,"pct_change":2188,"is_up":11,"sparkline":2189,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2191,"name":2192,"price":2193,"change":2194,"pct_change":2195,"is_up":2142,"sparkline":2196,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2198,2202,2206,2211,2215,2219,2223,2228,2233,2237,2241],{"name":2199,"etf":2200,"change":1677,"price":2201,"is_up":2142},"Technology","XLK",201.39,{"name":2203,"etf":2204,"change":304,"price":2205,"is_up":2142},"Financials","XLF",53.75,{"name":2207,"etf":2208,"change":2209,"price":2210,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2212,"etf":2213,"change":1520,"price":2214,"is_up":2142},"Consumer Cycl","XLY",111.36,{"name":2216,"etf":2217,"change":289,"price":2218,"is_up":2142},"Consumer Staples","XLP",81.7,{"name":2220,"etf":2221,"change":865,"price":2222,"is_up":2142},"Energy","XLE",63.38,{"name":2224,"etf":2225,"change":2226,"price":2227,"is_up":2142},"Industrials","XLI",-2.18,167.84,{"name":2229,"etf":2230,"change":2231,"price":2232,"is_up":2142},"Materials","XLB",-1.51,48.98,{"name":2234,"etf":2235,"change":2168,"price":2236,"is_up":2142},"Real Estate","XLRE",40.57,{"name":2238,"etf":2239,"change":900,"price":2240,"is_up":2142},"Utilities","XLU",41.15,{"name":2242,"etf":2243,"change":1203,"price":2244,"is_up":2142},"Comm Services","XLC",111.26,[2246,2250,2254,2259],{"ticker":2247,"name":2248,"price":2249,"change":1344,"is_up":2142},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2251,"name":2252,"price":2253,"change":1024,"is_up":2142},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2255,"name":2256,"price":2257,"change":2258,"is_up":2142},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2260,"name":2261,"price":2262,"change":2168,"is_up":2142},"IWM","iShares Russell 2000",277.7]